U.S. markets closed
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
38,999.00 +2.00 (+0.01%) F Nasdaq
18,178.50 -17.00 (-0.09%) E-mini Russell 2000 Index Futur
2,072.40 +1.30 (+0.06%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,330.00 -1.20 (-0.05%)
abrdn U.S. Small Cap Equity Fund (GSXIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | - |
| 03 may 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 02 may 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 01 may 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 30 abr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 29 abr 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 26 abr 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 25 abr 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 24 abr 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - |
| 23 abr 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 22 abr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 19 abr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 18 abr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 17 abr 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 16 abr 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 15 abr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - |
| 12 abr 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 11 abr 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | - |
| 10 abr 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 09 abr 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 08 abr 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 05 abr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 04 abr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 03 abr 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 02 abr 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 01 abr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 28 mar 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 27 mar 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 26 mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 25 mar 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 22 mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 21 mar 2024 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | - |
| 20 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 19 mar 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 18 mar 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 15 mar 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 14 mar 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - |
| 13 mar 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | - |
| 12 mar 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 11 mar 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 08 mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 07 mar 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 06 mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 05 mar 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 04 mar 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 01 mar 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 29 feb 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | - |
| 28 feb 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 27 feb 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | - |
| 26 feb 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 23 feb 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 22 feb 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 21 feb 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 20 feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 16 feb 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 15 feb 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | - |
| 14 feb 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 13 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 12 feb 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 09 feb 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 08 feb 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 07 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 06 feb 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 05 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 02 feb 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 01 feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 31 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 30 ene 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 29 ene 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - |
| 26 ene 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 25 ene 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 24 ene 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 23 ene 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 22 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 19 ene 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 18 ene 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 17 ene 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 16 ene 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 12 ene 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | - |
| 11 ene 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | - |
| 10 ene 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 09 ene 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 08 ene 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 05 ene 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 04 ene 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 03 ene 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 02 ene 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 29 dic 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 28 dic 2023 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | - |
| 27 dic 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 26 dic 2023 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 22 dic 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 21 dic 2023 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| 20 dic 2023 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 19 dic 2023 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 18 dic 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 15 dic 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 14 dic 2023 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 13 dic 2023 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 12 dic 2023 | 32.57 | 32.57 | 32.57 | 32.57 | 32.57 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.